181,750€
-1,28%
Echtzeit-Aktienkurs CHART INDS INC. DL-,01
Bid:
Ask:
Aktienkurse zur CHART INDS INC. DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 184,55 | 187,65 | 178,85 | 181,43 | -1,45% | - |
| 03.12.2024 | 183,13 | 185,13 | 179,30 | 184,10 | 0,37% | - |
| 02.12.2024 | 182,68 | 185,48 | 182,00 | 183,43 | 0,41% | - |
| 29.11.2024 | 185,88 | 189,05 | 181,05 | 182,68 | -1,72% | - |
| 28.11.2024 | 185,13 | 186,00 | 185,13 | 185,88 | 0,57% | - |
| 27.11.2024 | 181,73 | 185,25 | 180,35 | 184,83 | 1,57% | - |
| 26.11.2024 | 180,77 | 183,08 | 178,68 | 181,98 | 0,51% | 2,00 |
| 25.11.2024 | 176,43 | 183,65 | 175,27 | 181,05 | 2,69% | - |
| 22.11.2024 | 168,13 | 178,85 | 167,75 | 176,30 | 4,92% | - |
| 21.11.2024 | 159,93 | 169,95 | 159,50 | 168,02 | 5,13% | - |
| 20.11.2024 | 159,55 | 161,70 | 158,05 | 159,83 | 0,08% | - |
| 19.11.2024 | 157,00 | 160,55 | 153,52 | 159,70 | 1,74% | - |
| 18.11.2024 | 157,18 | 160,18 | 155,55 | 156,98 | -0,06% | - |
| 15.11.2024 | 160,88 | 161,88 | 154,50 | 157,08 | -2,57% | - |
| 14.11.2024 | 163,10 | 165,95 | 160,85 | 161,23 | -0,91% | - |
| 13.11.2024 | 160,55 | 164,88 | 159,75 | 162,70 | 1,42% | 20,00 |
| 12.11.2024 | 160,98 | 163,10 | 158,33 | 160,43 | -0,34% | - |
| 11.11.2024 | 155,43 | 162,02 | 155,43 | 160,98 | 3,40% | 25,00 |
| 08.11.2024 | 150,85 | 156,40 | 149,38 | 155,68 | 3,13% | - |
| 07.11.2024 | 154,73 | 155,10 | 149,77 | 150,95 | -2,25% | - |
| 06.11.2024 | 141,00 | 155,15 | 140,95 | 154,43 | 13,26% | - |
| 05.11.2024 | 130,05 | 136,65 | 128,77 | 136,35 | 5,47% | - |
| 04.11.2024 | 119,50 | 130,85 | 118,98 | 129,27 | 7,68% | - |
| 01.11.2024 | 110,93 | 124,65 | 105,48 | 120,05 | 7,93% | 134,00 |
| 31.10.2024 | 113,10 | 113,33 | 110,30 | 111,23 | -1,79% | - |
| 30.10.2024 | 114,13 | 117,15 | 110,10 | 113,25 | -0,83% | - |
| 29.10.2024 | 114,63 | 116,10 | 113,53 | 114,20 | -0,41% | - |
| 28.10.2024 | 114,58 | 117,08 | 113,70 | 114,68 | 0,53% | - |
| 25.10.2024 | 113,23 | 116,18 | 113,18 | 114,08 | 0,88% | - |
| 24.10.2024 | 111,85 | 113,78 | 110,20 | 113,08 | 1,10% | - |
| 23.10.2024 | 113,25 | 113,73 | 110,55 | 111,85 | -1,45% | 15,00 |
| 22.10.2024 | 116,28 | 117,05 | 113,28 | 113,50 | -1,94% | - |
| 21.10.2024 | 115,88 | 116,58 | 114,10 | 115,75 | -0,19% | - |
| 18.10.2024 | 117,05 | 117,85 | 114,75 | 115,98 | -0,77% | - |
| 17.10.2024 | 116,90 | 118,55 | 114,58 | 116,88 | 0,04% | - |
| 16.10.2024 | 114,38 | 118,10 | 113,35 | 116,83 | 1,79% | - |
| 15.10.2024 | 116,80 | 117,53 | 114,43 | 114,78 | -1,59% | - |
| 14.10.2024 | 116,05 | 117,30 | 114,80 | 116,63 | 0,11% | - |
| 11.10.2024 | 114,08 | 118,10 | 113,60 | 116,50 | 2,08% | - |
| 10.10.2024 | 115,50 | 115,58 | 111,78 | 114,13 | -1,43% | - |
| 09.10.2024 | 112,95 | 116,38 | 112,88 | 115,78 | 2,68% | - |
| 08.10.2024 | 114,80 | 115,13 | 112,35 | 112,75 | -1,79% | 10,00 |
| 07.10.2024 | 112,75 | 115,00 | 111,70 | 114,80 | 2,00% | 4,00 |
| 04.10.2024 | 108,78 | 113,48 | 108,38 | 112,55 | 3,80% | - |
| 03.10.2024 | 108,48 | 109,03 | 105,35 | 108,43 | -0,09% | - |
| 02.10.2024 | 108,10 | 109,43 | 106,55 | 108,53 | 0,23% | - |
| 01.10.2024 | 111,48 | 111,83 | 106,85 | 108,28 | -3,37% | - |
| 30.09.2024 | 112,55 | 113,58 | 110,28 | 112,05 | -0,53% | - |
| 27.09.2024 | 111,15 | 115,20 | 111,15 | 112,65 | 1,19% | - |
| 26.09.2024 | 110,30 | 112,95 | 109,43 | 111,33 | 0,77% | - |
| 25.09.2024 | 111,38 | 112,23 | 109,55 | 110,48 | -1,03% | - |
| 24.09.2024 | 112,50 | 115,00 | 111,43 | 111,63 | -0,91% | - |
| 23.09.2024 | 109,58 | 112,78 | 109,58 | 112,65 | 2,34% | - |
| 20.09.2024 | 111,38 | 111,55 | 109,43 | 110,08 | -1,61% | - |
| 19.09.2024 | 109,38 | 113,88 | 109,30 | 111,88 | 1,84% | - |
| 18.09.2024 | 107,78 | 112,53 | 107,28 | 109,85 | 1,57% | 16,00 |
| 17.09.2024 | 105,35 | 110,23 | 105,33 | 108,15 | 2,46% | - |
| 16.09.2024 | 103,70 | 108,53 | 99,07 | 105,55 | 1,69% | - |
| 13.09.2024 | 100,71 | 104,05 | 100,67 | 103,80 | 3,21% | - |
| 12.09.2024 | 100,17 | 103,50 | 98,62 | 100,58 | 0,36% | - |
| 11.09.2024 | 97,76 | 100,55 | 92,43 | 100,22 | 2,50% | 20,00 |
| 10.09.2024 | 99,88 | 100,49 | 94,70 | 97,77 | -1,71% | 10,00 |
| 09.09.2024 | 100,06 | 102,90 | 98,59 | 99,48 | -0,66% | 10,00 |
| 06.09.2024 | 101,78 | 103,90 | 100,05 | 100,14 | -1,61% | - |
| 05.09.2024 | 101,88 | 104,23 | 101,25 | 101,78 | -0,15% | 3,00 |
| 04.09.2024 | 103,28 | 104,20 | 99,93 | 101,93 | -1,55% | - |
| 03.09.2024 | 110,73 | 110,73 | 102,33 | 103,53 | -6,50% | - |
| 02.09.2024 | 110,80 | 110,85 | 110,23 | 110,73 | -0,20% | - |
| 30.08.2024 | 112,13 | 113,73 | 109,40 | 110,95 | -1,07% | - |
| 29.08.2024 | 108,58 | 114,85 | 108,43 | 112,15 | 3,01% | - |
| 28.08.2024 | 112,70 | 113,80 | 107,88 | 108,88 | -3,54% | - |
| 27.08.2024 | 113,43 | 113,55 | 111,60 | 112,88 | -0,44% | - |
| 26.08.2024 | 110,45 | 116,90 | 110,45 | 113,38 | 2,65% | - |
| 23.08.2024 | 105,20 | 110,53 | 104,98 | 110,45 | 4,99% | - |
| 22.08.2024 | 106,70 | 107,80 | 104,53 | 105,20 | -1,50% | - |
| 21.08.2024 | 104,65 | 107,18 | 104,65 | 106,80 | 2,01% | - |
| 20.08.2024 | 107,20 | 108,45 | 102,30 | 104,70 | -2,33% | - |
| 19.08.2024 | 104,63 | 107,43 | 104,05 | 107,20 | 2,41% | - |
| 16.08.2024 | 103,90 | 105,88 | 103,05 | 104,68 | 0,94% | - |
| 15.08.2024 | 100,55 | 106,13 | 100,35 | 103,70 | 3,14% | - |
| 14.08.2024 | 101,40 | 102,30 | 98,61 | 100,54 | -0,65% | - |
| 13.08.2024 | 100,22 | 101,43 | 97,69 | 101,20 | 0,89% | - |
| 12.08.2024 | 102,43 | 104,05 | 99,65 | 100,31 | -1,97% | 17,00 |
| 09.08.2024 | 109,23 | 109,63 | 101,43 | 102,33 | -6,49% | 15,00 |
| 08.08.2024 | 103,45 | 109,95 | 102,83 | 109,43 | 5,17% | - |
| 07.08.2024 | 111,73 | 114,48 | 103,20 | 104,05 | -7,10% | 10,00 |
| 06.08.2024 | 105,85 | 114,73 | 105,80 | 112,00 | 6,36% | - |
| 05.08.2024 | 115,98 | 115,98 | 102,58 | 105,30 | -9,20% | 6,00 |
| 02.08.2024 | 142,55 | 142,55 | 110,40 | 115,98 | -18,63% | 30,00 |
| 01.08.2024 | 149,20 | 150,02 | 140,50 | 142,52 | -4,41% | - |
| 31.07.2024 | 146,88 | 154,20 | 146,15 | 149,10 | 1,07% | - |
| 30.07.2024 | 146,25 | 148,95 | 146,08 | 147,52 | 0,85% | - |
| 29.07.2024 | 148,55 | 151,20 | 144,48 | 146,27 | -1,32% | - |
| 26.07.2024 | 147,13 | 152,73 | 147,13 | 148,23 | 0,65% | - |
| 25.07.2024 | 148,35 | 151,13 | 145,70 | 147,27 | -0,86% | - |
| 24.07.2024 | 155,80 | 156,50 | 148,38 | 148,55 | -4,36% | - |
| 23.07.2024 | 152,33 | 156,00 | 151,08 | 155,33 | 1,74% | - |
| 22.07.2024 | 149,85 | 152,90 | 148,95 | 152,68 | 1,72% | - |
| 19.07.2024 | 149,90 | 150,90 | 147,88 | 150,10 | 0,30% | - |
| 18.07.2024 | 151,63 | 153,85 | 147,40 | 149,65 | -1,24% | 35,00 |